Bed Bath & Beyond (NQ: BBBY )

3.540 +0.140 (+4.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 17.84 18.47 17.59 18.12 6,298,508 +0.47(+2.65%)
Jun 28, 2018 17.11 18.09 16.47 17.65 16,835,082 -0.70(-3.82%)
Jun 27, 2018 18.15 18.50 18.00 18.35 12,159,256 +0.13(+0.70%)
Jun 26, 2018 18.00 18.30 17.67 18.22 7,862,741 +0.32(+1.78%)
Jun 25, 2018 18.01 18.12 17.61 17.90 7,173,468 -0.35(-1.89%)
Jun 22, 2018 18.47 18.62 18.00 18.25 19,973,042 -0.05(-0.25%)
Jun 21, 2018 18.55 18.88 18.25 18.29 4,439,513 -0.26(-1.42%)
Jun 20, 2018 18.50 18.62 17.88 18.56 4,112,742 +0.18(+0.99%)
Jun 19, 2018 18.21 18.39 17.87 18.38 3,246,802 +0.05(+0.25%)
Jun 18, 2018 18.15 18.54 18.15 18.33 3,018,703 -0.03(-0.15%)
Jun 15, 2018 18.37 18.02 18.36 4,180,207 +0.34(+1.87%)
Jun 14, 2018 18.16 18.23 17.85 18.02 3,130,650 -0.06(-0.35%)
Jun 13, 2018 18.41 18.48 18.00 18.09 3,835,617 -0.31(-1.67%)
Jun 12, 2018 18.51 18.71 17.83 18.39 7,320,875 +0.04(+0.20%)
Jun 11, 2018 17.63 18.41 17.63 18.36 6,132,187 +0.71(+4.04%)
Jun 08, 2018 17.26 17.72 17.22 17.64 5,343,120 +0.41(+2.36%)
Jun 07, 2018 17.13 17.62 17.02 17.24 4,830,749 +0.20(+1.16%)
Jun 06, 2018 16.76 17.04 2,789,679 +0.05(+0.32%)
Jun 05, 2018 16.56 17.03 16.48 16.99 3,550,797 +0.43(+2.62%)
Jun 04, 2018 16.13 16.62 16.03 16.55 3,992,521 +0.47(+2.92%)
Jun 01, 2018 16.43 16.63 15.97 16.08 3,680,468 -0.30(-1.82%)
May 31, 2018 16.43 16.44 16.21 16.38 4,128,435 +0.00(+0.00%)
May 30, 2018 16.26 16.43 16.17 16.38 2,386,844 +0.18(+1.11%)
May 29, 2018 16.17 16.34 16.03 16.20 2,713,510 -0.04(-0.22%)
May 25, 2018 16.24 16.24 16.24 0 +0.04(+0.22%)
May 24, 2018 16.15 16.46 16.11 16.20 3,128,500 +0.11(+0.67%)
May 23, 2018 15.88 16.14 15.81 16.09 2,436,864 +0.12(+0.73%)
May 22, 2018 16.36 16.38 15.96 15.97 3,045,029 -0.27(-1.67%)
May 21, 2018 16.34 16.42 16.03 16.25 4,139,795 -0.04(-0.22%)
May 18, 2018 16.04 16.41 15.94 16.28 5,689,722 +0.18(+1.12%)
May 17, 2018 15.88 16.17 15.79 16.10 3,246,141 +0.23(+1.42%)
May 16, 2018 15.90 16.13 15.85 15.88 3,711,425 +0.10(+0.63%)
May 15, 2018 15.34 16.03 15.34 15.78 4,314,645 +0.38(+2.46%)
May 14, 2018 15.16 15.52 15.10 15.40 3,655,404 +0.23(+1.55%)
May 11, 2018 15.25 15.34 15.05 15.16 2,352,241 -0.09(-0.59%)
May 10, 2018 15.08 15.34 15.05 15.25 3,181,212 +0.17(+1.14%)
May 09, 2018 15.18 15.39 14.91 15.08 3,631,649 -0.11(-0.71%)
May 08, 2018 15.28 15.42 15.15 15.19 2,917,178 -0.13(-0.82%)
May 07, 2018 15.43 15.52 15.15 15.32 2,965,688 -0.10(-0.64%)
May 04, 2018 15.10 15.57 15.05 15.42 5,095,048 +0.24(+1.60%)
May 03, 2018 15.76 15.76 15.15 15.17 4,497,798 -0.61(-3.89%)
May 02, 2018 15.75 15.97 15.45 15.79 3,273,285 +0.12(+0.75%)
May 01, 2018 15.70 15.85 15.48 15.67 3,248,514 -0.08(-0.52%)
Apr 30, 2018 16.43 16.43 15.73 15.75 3,701,904 -0.69(-4.17%)
Apr 27, 2018 15.91 16.54 15.91 16.43 3,796,653 +0.48(+3.00%)
Apr 26, 2018 16.07 16.19 15.81 15.96 4,153,593 -0.04(-0.23%)
Apr 25, 2018 15.85 16.07 15.63 15.99 3,125,971 +0.20(+1.26%)
Apr 24, 2018 15.48 15.81 15.45 15.79 4,571,148 +0.14(+0.86%)
Apr 23, 2018 15.52 15.78 15.49 15.66 4,097,068 +0.20(+1.28%)
Apr 20, 2018 16.00 16.05 15.43 15.46 5,389,403 -0.51(-3.16%)
Apr 19, 2018 16.31 16.34 15.66 15.97 5,234,248 -0.38(-2.32%)
Apr 18, 2018 15.76 16.79 15.65 16.34 14,026,980 +0.58(+3.66%)
Apr 17, 2018 15.83 15.95 15.68 15.77 7,415,979 -0.01(-0.06%)
Apr 16, 2018 15.64 15.92 15.61 15.78 8,897,976 +0.19(+1.22%)
Apr 13, 2018 15.59 15.79 15.52 15.59 11,157,630 +0.06(+0.41%)
Apr 12, 2018 16.28 16.42 15.51 15.52 42,651,324 -3.87(-19.95%)
Apr 11, 2018 19.13 19.51 19.04 19.39 10,786,351 +0.24(+1.27%)
Apr 10, 2018 18.75 19.18 18.37 19.15 5,315,525 +0.37(+1.97%)
Apr 09, 2018 19.15 19.21 18.61 18.78 4,988,450 -0.16(-0.86%)
Apr 06, 2018 19.29 19.51 18.78 18.94 4,375,464 -0.49(-2.51%)
Apr 05, 2018 19.42 19.61 19.07 19.43 3,254,810 +0.04(+0.19%)
Apr 04, 2018 18.37 19.48 18.37 19.39 3,798,694 +0.81(+4.37%)
Apr 03, 2018 18.33 18.80 18.27 18.58 3,071,003 +0.32(+1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.